Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | USD | 30.02 | 30.345 | 27.795 | 28.34 | 28.34 | -2.42 (-7.87%) | 2,161,128 |
17 Mar 2020 | USD | 30.98 | 32.41 | 30.39 | 30.76 | 30.76 | +0.22 (+0.72%) | 2,299,838 |
16 Mar 2020 | USD | 28.47 | 31.08 | 27.62 | 30.54 | 30.54 | +0.5 (+1.66%) | 1,765,741 |
13 Mar 2020 | USD | 29.51 | 30.09 | 28.54 | 30.04 | 30.04 | +1.23 (+4.27%) | 2,656,353 |
12 Mar 2020 | USD | 28.25 | 30.473 | 27.65 | 28.81 | 28.81 | -0.5 (-1.71%) | 1,928,335 |
11 Mar 2020 | USD | 29.68 | 29.84 | 29.1 | 29.31 | 29.31 | -0.75 (-2.50%) | 2,487,010 |
10 Mar 2020 | USD | 30 | 30.41 | 28.95 | 30.06 | 30.06 | +0.38 (+1.28%) | 1,769,332 |
9 Mar 2020 | USD | 30.53 | 31.1 | 29.585 | 29.68 | 29.68 | -1.82 (-5.78%) | 1,606,441 |
6 Mar 2020 | USD | 31.41 | 31.785 | 30.7 | 31.5 | 31.5 | -0.44 (-1.38%) | 723,231 |
5 Mar 2020 | USD | 32.09 | 32.14 | 31.4882 | 31.94 | 31.94 | -0.47 (-1.45%) | 627,926 |
4 Mar 2020 | USD | 32.32 | 32.745 | 32.11 | 32.41 | 32.41 | +0.39 (+1.22%) | 1,476,416 |
3 Mar 2020 | USD | 32.19 | 32.91 | 31.77 | 32.02 | 32.02 | -0.12 (-0.37%) | 1,057,845 |
2 Mar 2020 | USD | 31.44 | 32.27 | 31.44 | 32.14 | 32.14 | +0.68 (+2.16%) | 1,232,063 |
28 Feb 2020 | USD | 31.38 | 32.02 | 30.6 | 31.46 | 31.46 | -0.36 (-1.13%) | 1,681,382 |
27 Feb 2020 | USD | 31.56 | 32.49 | 31.45 | 31.82 | 31.82 | -0.16 (-0.50%) | 1,688,201 |
26 Feb 2020 | USD | 32.29 | 32.5923 | 31.96 | 31.98 | 31.98 | -0.25 (-0.78%) | 618,734 |
25 Feb 2020 | USD | 33 | 33.06 | 32.22 | 32.23 | 32.23 | -0.67 (-2.04%) | 850,927 |
24 Feb 2020 | USD | 32.66 | 32.93 | 32.66 | 32.9 | 32.9 | -0.12 (-0.36%) | 889,165 |
21 Feb 2020 | USD | 33 | 33.22 | 32.93 | 33.02 | 33.02 | -0.05 (-0.15%) | 358,822 |
20 Feb 2020 | USD | 32.87 | 33.24 | 32.81 | 33.07 | 33.07 | +0.18 (+0.55%) | 330,979 |
19 Feb 2020 | USD | 33.28 | 33.44 | 32.89 | 32.89 | 32.89 | -0.39 (-1.17%) | 394,160 |
18 Feb 2020 | USD | 33.3 | 33.44 | 33.23 | 33.28 | 33.28 | -0.01 (-0.03%) | 429,642 |
14 Feb 2020 | USD | 33.3 | 33.51 | 33.19 | 33.29 | 33.29 | +0.03 (+0.09%) | 435,455 |
13 Feb 2020 | USD | 32.75 | 33.48 | 32.5599 | 33.26 | 33.26 | +0.34 (+1.03%) | 410,390 |
12 Feb 2020 | USD | 32.99 | 33.1 | 32.55 | 32.92 | 32.92 | -0.03 (-0.09%) | 381,031 |
11 Feb 2020 | USD | 32.89 | 32.99 | 32.72 | 32.95 | 32.95 | +0.09 (+0.27%) | 405,601 |
10 Feb 2020 | USD | 32.86 | 32.87 | 32.68 | 32.86 | 32.86 | +0.09 (+0.27%) | 609,927 |
7 Feb 2020 | USD | 32.69 | 32.86 | 32.64 | 32.77 | 32.77 | +0.09 (+0.28%) | 451,284 |
6 Feb 2020 | USD | 32.97 | 33.05 | 32.64 | 32.68 | 32.68 | -0.23 (-0.70%) | 484,635 |
5 Feb 2020 | USD | 32.97 | 33.15 | 32.75 | 32.91 | 32.91 | 0.0 (0.0%) | 440,402 |